| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 13.68 | 13.76 | 0.08 | 0.58% | 13.63 | 13.86 | 205452 | 28225.86 | 0.60% |
| 2025-05-16 | 13.68 | 13.68 | -0.04 | -0.29% | 13.67 | 13.84 | 241161 | 33115.89 | 0.71% |
| 2025-05-15 | 14.09 | 13.72 | -0.36 | -2.56% | 13.72 | 14.10 | 393272 | 54471.70 | 1.15% |
| 2025-05-14 | 14.05 | 14.08 | 0.03 | 0.21% | 13.92 | 14.20 | 393454 | 55368.58 | 1.15% |
| 2025-05-13 | 14.19 | 14.05 | -0.04 | -0.28% | 14.02 | 14.24 | 329800 | 46492.94 | 0.97% |
| 2025-05-12 | 14.00 | 14.09 | 0.15 | 1.08% | 13.99 | 14.15 | 307141 | 43198.05 | 0.90% |
| 2025-05-09 | 14.17 | 13.94 | -0.23 | -1.62% | 13.88 | 14.17 | 323304 | 45117.85 | 0.95% |
| 2025-05-08 | 13.98 | 14.17 | 0.19 | 1.36% | 13.93 | 14.24 | 420707 | 59383.95 | 1.23% |
| 2025-05-07 | 14.15 | 13.98 | -0.08 | -0.57% | 13.93 | 14.25 | 406458 | 57039.37 | 1.19% |
| 2025-05-06 | 13.91 | 14.06 | 0.15 | 1.08% | 13.91 | 14.08 | 399870 | 56090.04 | 1.17% |
| 2025-04-30 | 13.87 | 13.91 | 0.04 | 0.29% | 13.86 | 13.98 | 242532 | 33725.94 | 0.71% |
| 2025-04-29 | 13.98 | 13.87 | -0.09 | -0.64% | 13.82 | 13.99 | 260696 | 36177.13 | 0.76% |
| 2025-04-28 | 14.10 | 13.96 | -0.18 | -1.27% | 13.86 | 14.12 | 327936 | 45914.83 | 0.96% |
| 2025-04-25 | 13.80 | 14.14 | 0.24 | 1.73% | 13.77 | 14.21 | 571674 | 80225.36 | 1.68% |
| 2025-04-24 | 14.07 | 13.90 | -0.16 | -1.14% | 13.87 | 14.08 | 303716 | 42356.42 | 0.89% |
| 2025-04-23 | 14.07 | 14.06 | 0.09 | 0.64% | 13.88 | 14.12 | 383420 | 53706.91 | 1.12% |
| 2025-04-22 | 13.88 | 13.97 | 0.07 | 0.50% | 13.81 | 14.18 | 441383 | 61922.63 | 1.29% |
| 2025-04-21 | 13.82 | 13.90 | 0.07 | 0.51% | 13.69 | 14.07 | 416422 | 57921.19 | 1.22% |
| 2025-04-18 | 13.33 | 13.83 | 0.45 | 3.36% | 13.33 | 13.95 | 722240 | 99221.82 | 2.12% |
| 2025-04-17 | 13.28 | 13.38 | 0.00 | 0.00% | 13.21 | 13.48 | 252292 | 33825.12 | 0.74% |
| 2025-04-16 | 13.38 | 13.38 | -0.06 | -0.45% | 13.16 | 13.43 | 311133 | 41421.76 | 0.91% |
| 2025-04-15 | 13.55 | 13.44 | -0.20 | -1.47% | 13.31 | 13.62 | 348432 | 46769.00 | 1.02% |
| 2025-04-14 | 13.53 | 13.64 | 0.24 | 1.79% | 13.49 | 13.85 | 532638 | 72727.93 | 1.56% |
| 2025-04-11 | 13.30 | 13.40 | -0.03 | -0.22% | 13.24 | 13.52 | 446317 | 59844.61 | 1.31% |
| 2025-04-10 | 13.49 | 13.43 | 0.38 | 2.91% | 13.30 | 13.65 | 738659 | 99529.77 | 2.16% |
| 2025-04-09 | 12.51 | 13.05 | 0.25 | 1.95% | 12.10 | 13.18 | 802450 | 102064.96 | 2.35% |
| 2025-04-08 | 12.70 | 12.80 | 0.06 | 0.47% | 12.59 | 13.04 | 713775 | 90972.48 | 2.09% |
| 2025-04-07 | 13.30 | 12.74 | -1.41 | -9.96% | 12.74 | 13.44 | 900575 | 116700.21 | 2.64% |
| 2025-04-03 | 14.25 | 14.15 | -0.26 | -1.80% | 14.01 | 14.37 | 547593 | 77681.78 | 1.60% |
| 2025-04-02 | 14.46 | 14.41 | -0.11 | -0.76% | 14.39 | 14.58 | 419894 | 60731.99 | 1.23% |
| 2025-04-01 | 14.67 | 14.52 | -0.04 | -0.27% | 14.45 | 14.72 | 488563 | 71263.19 | 1.43% |
| 2025-03-31 | 14.51 | 14.56 | -0.04 | -0.27% | 14.38 | 14.67 | 638315 | 92742.59 | 1.87% |
| 2025-03-28 | 14.64 | 14.60 | -0.07 | -0.48% | 14.55 | 14.82 | 701826 | 102821.24 | 2.06% |
| 2025-03-27 | 14.83 | 14.67 | -0.15 | -1.01% | 14.45 | 14.94 | 809474 | 118698.38 | 2.37% |
| 2025-03-26 | 14.86 | 14.82 | -0.16 | -1.07% | 14.78 | 15.13 | 905278 | 134883.44 | 2.65% |
| 2025-03-25 | 15.42 | 14.98 | -0.66 | -4.22% | 14.90 | 15.61 | 1443004 | 219718.66 | 4.23% |
| 2025-03-24 | 16.05 | 15.64 | -0.13 | -0.82% | 15.14 | 16.07 | 1869069 | 290082.22 | 5.48% |
| 2025-03-21 | 15.16 | 15.77 | 0.61 | 4.02% | 15.16 | 16.14 | 2560533 | 402975.00 | 7.50% |
| 2025-03-20 | 15.08 | 15.16 | 0.15 | 1.00% | 14.93 | 15.39 | 1197754 | 182111.23 | 3.51% |
| 2025-03-19 | 15.35 | 15.01 | -0.34 | -2.21% | 14.94 | 15.36 | 1261140 | 190284.56 | 3.70% |
| 2025-03-18 | 15.47 | 15.35 | -0.23 | -1.48% | 15.26 | 15.66 | 1622511 | 250212.61 | 4.75% |
| 2025-03-17 | 16.25 | 15.58 | 0.30 | 1.96% | 15.46 | 16.28 | 2704017 | 426144.94 | 7.92% |
| 2025-03-14 | 14.64 | 15.28 | 0.92 | 6.41% | 14.64 | 15.37 | 2397339 | 363392.56 | 7.02% |
| 2025-03-13 | 14.28 | 14.36 | 0.11 | 0.77% | 14.23 | 14.56 | 1026037 | 147840.17 | 3.01% |
| 2025-03-12 | 14.10 | 14.25 | 0.17 | 1.21% | 14.02 | 14.39 | 782136 | 111107.84 | 2.29% |
| 2025-03-11 | 13.96 | 14.08 | -0.05 | -0.35% | 13.90 | 14.08 | 452660 | 63387.18 | 1.33% |
| 2025-03-10 | 14.13 | 14.13 | 0.00 | 0.00% | 14.01 | 14.20 | 434451 | 61156.70 | 1.27% |
| 2025-03-07 | 14.32 | 14.13 | -0.20 | -1.40% | 14.09 | 14.32 | 633391 | 89833.11 | 1.86% |
| 2025-03-06 | 14.13 | 14.33 | 0.28 | 1.99% | 14.06 | 14.40 | 966021 | 137594.17 | 2.83% |
| 2025-03-05 | 14.08 | 14.05 | 0.00 | 0.00% | 13.92 | 14.16 | 481198 | 67493.27 | 1.41% |
| 2025-03-04 | 13.99 | 14.05 | 0.03 | 0.21% | 13.91 | 14.06 | 454354 | 63589.77 | 1.33% |
| 2025-03-03 | 13.89 | 14.02 | 0.22 | 1.59% | 13.88 | 14.20 | 694116 | 97612.73 | 2.03% |
| 2025-02-28 | 14.18 | 13.80 | -0.43 | -3.02% | 13.79 | 14.38 | 851984 | 120080.23 | 2.50% |
| 2025-02-27 | 14.48 | 14.23 | -0.17 | -1.18% | 14.08 | 14.48 | 832700 | 118527.90 | 2.44% |
| 2025-02-26 | 14.33 | 14.40 | 0.19 | 1.34% | 14.17 | 14.45 | 848792 | 121771.23 | 2.49% |
| 2025-02-25 | 14.25 | 14.21 | -0.23 | -1.59% | 14.15 | 14.46 | 1072332 | 153033.45 | 3.14% |
| 2025-02-24 | 14.52 | 14.44 | 0.01 | 0.07% | 14.28 | 14.62 | 1433680 | 207268.94 | 4.20% |
| 2025-02-21 | 13.81 | 14.43 | 0.63 | 4.57% | 13.80 | 14.48 | 1962878 | 280741.88 | 5.75% |
| 2025-02-20 | 13.91 | 13.80 | -0.10 | -0.72% | 13.68 | 14.10 | 1018972 | 140980.66 | 2.99% |
| 2025-02-19 | 13.74 | 13.90 | 0.26 | 1.91% | 13.65 | 13.95 | 884227 | 122359.84 | 2.59% |
| 2025-02-18 | 13.87 | 13.64 | -0.17 | -1.23% | 13.61 | 14.09 | 1040915 | 144119.81 | 3.05% |
| 2025-02-17 | 14.02 | 13.81 | -0.14 | -1.00% | 13.71 | 14.08 | 940508 | 130209.01 | 2.76% |
| 2025-02-14 | 13.68 | 13.95 | 0.23 | 1.68% | 13.65 | 14.11 | 920501 | 128246.77 | 2.70% |
| 2025-02-13 | 13.92 | 13.72 | -0.18 | -1.29% | 13.72 | 13.93 | 660069 | 91079.66 | 1.93% |
| 2025-02-12 | 13.83 | 13.90 | 0.07 | 0.51% | 13.73 | 13.90 | 561176 | 77517.12 | 1.64% |
| 2025-02-11 | 13.96 | 13.83 | -0.12 | -0.86% | 13.75 | 13.97 | 506156 | 69996.86 | 1.48% |
| 2025-02-10 | 14.05 | 13.95 | -0.02 | -0.14% | 13.83 | 14.09 | 694177 | 96566.25 | 2.03% |
| 2025-02-07 | 13.73 | 13.97 | 0.31 | 2.27% | 13.60 | 14.12 | 770172 | 107209.65 | 2.26% |
| 2025-02-06 | 13.36 | 13.66 | 0.30 | 2.25% | 13.29 | 13.67 | 530866 | 71811.21 | 1.56% |
| 2025-02-05 | 13.74 | 13.36 | -0.28 | -2.05% | 13.25 | 13.78 | 717978 | 95904.65 | 2.10% |
| 2025-01-27 | 14.06 | 13.64 | -0.33 | -2.36% | 13.62 | 14.24 | 626793 | 86350.98 | 1.84% |
| 2025-01-24 | 13.51 | 13.97 | 0.38 | 2.80% | 13.51 | 14.19 | 978663 | 136923.05 | 2.87% |
| 2025-01-23 | 13.83 | 13.59 | -0.13 | -0.95% | 13.59 | 13.92 | 496711 | 68241.75 | 1.46% |
| 2025-01-22 | 13.66 | 13.72 | 0.06 | 0.44% | 13.48 | 13.78 | 458842 | 62722.96 | 1.34% |
| 2025-01-21 | 13.84 | 13.66 | 0.02 | 0.15% | 13.58 | 13.84 | 404635 | 55338.56 | 1.19% |
| 2025-01-20 | 13.89 | 13.64 | -0.15 | -1.09% | 13.58 | 14.00 | 648168 | 89111.05 | 1.90% |
| 2025-01-17 | 13.49 | 13.79 | 0.43 | 3.22% | 13.48 | 14.15 | 894236 | 123720.16 | 2.62% |
| 2025-01-16 | 13.28 | 13.36 | 0.11 | 0.83% | 13.23 | 13.56 | 476003 | 63655.55 | 1.39% |
| 2025-01-15 | 13.29 | 13.25 | -0.05 | -0.38% | 13.03 | 13.32 | 576858 | 75915.77 | 1.69% |
| 2025-01-14 | 12.85 | 13.30 | 0.50 | 3.91% | 12.73 | 13.46 | 1022518 | 135070.72 | 3.00% |
中天科技(600522)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
